Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.64 | 25.86 | 25.64 | 25.79 | 40,562 | +0.16(+0.62%) |
Feb 28, 2024 | 25.46 | 25.63 | 25.41 | 25.63 | 11,106 | +0.27(+1.06%) |
Feb 27, 2024 | 25.47 | 25.50 | 25.33 | 25.36 | 16,471 | -0.14(-0.55%) |
Feb 26, 2024 | 25.70 | 25.70 | 25.42 | 25.50 | 16,878 | -0.20(-0.78%) |
Feb 23, 2024 | 25.29 | 25.75 | 25.29 | 25.70 | 55,242 | +0.39(+1.55%) |
Feb 22, 2024 | 25.27 | 25.44 | 25.22 | 25.31 | 15,149 | -0.05(-0.21%) |
Feb 21, 2024 | 25.68 | 25.68 | 25.31 | 25.36 | 16,067 | -0.26(-1.01%) |
Feb 20, 2024 | 25.55 | 25.73 | 25.55 | 25.62 | 38,678 | +0.13(+0.51%) |
Feb 16, 2024 | 25.38 | 25.49 | 25.32 | 25.49 | 45,516 | -0.33(-1.28%) |
Feb 15, 2024 | 25.93 | 26.01 | 25.76 | 25.82 | 42,282 | +0.17(+0.68%) |
Feb 14, 2024 | 25.38 | 25.74 | 25.38 | 25.65 | 93,991 | +0.26(+1.04%) |
Feb 13, 2024 | 25.69 | 25.69 | 25.34 | 25.38 | 67,173 | -0.80(-3.05%) |
Feb 12, 2024 | 26.21 | 26.31 | 26.11 | 26.18 | 38,171 | +0.06(+0.23%) |
Feb 09, 2024 | 26.16 | 26.22 | 26.10 | 26.12 | 17,591 | -0.19(-0.71%) |
Feb 08, 2024 | 26.44 | 26.47 | 26.25 | 26.31 | 38,229 | -0.30(-1.14%) |
Feb 07, 2024 | 26.64 | 26.93 | 26.57 | 26.61 | 16,453 | -0.20(-0.75%) |
Feb 06, 2024 | 26.36 | 26.83 | 26.36 | 26.81 | 71,378 | +0.45(+1.71%) |
Feb 05, 2024 | 26.53 | 26.63 | 26.26 | 26.36 | 87,672 | -0.84(-3.08%) |
Feb 02, 2024 | 27.34 | 27.43 | 26.99 | 27.20 | 95,553 | -1.09(-3.85%) |
Feb 01, 2024 | 28.04 | 28.49 | 27.99 | 28.29 | 103,974 | +0.61(+2.20%) |
Jan 31, 2024 | 27.50 | 27.76 | 27.45 | 27.68 | 66,530 | +0.64(+2.36%) |
Jan 30, 2024 | 27.04 | 27.17 | 26.81 | 27.04 | 32,086 | +0.07(+0.26%) |
Jan 29, 2024 | 26.73 | 27.05 | 26.73 | 26.97 | 82,083 | +0.41(+1.54%) |
Jan 26, 2024 | 26.69 | 26.69 | 26.45 | 26.56 | 15,426 | -0.14(-0.52%) |
Jan 25, 2024 | 26.65 | 26.70 | 26.53 | 26.70 | 10,472 | +0.30(+1.14%) |
Jan 24, 2024 | 26.88 | 26.90 | 26.34 | 26.40 | 47,967 | -0.23(-0.86%) |
Jan 23, 2024 | 26.66 | 26.66 | 26.51 | 26.63 | 73,722 | -0.20(-0.74%) |
Jan 22, 2024 | 26.77 | 26.93 | 26.74 | 26.83 | 35,344 | +0.27(+1.02%) |
Jan 19, 2024 | 26.47 | 26.57 | 26.26 | 26.56 | 20,158 | -0.00(-0.01%) |
Jan 18, 2024 | 26.68 | 26.78 | 26.50 | 26.56 | 34,068 | -0.20(-0.75%) |
Jan 17, 2024 | 26.78 | 26.84 | 26.66 | 26.76 | 54,709 | -0.32(-1.17%) |
Jan 16, 2024 | 27.46 | 27.46 | 26.94 | 27.08 | 47,600 | -0.65(-2.35%) |
Jan 12, 2024 | 27.80 | 27.93 | 27.61 | 27.73 | 22,520 | +0.21(+0.76%) |
Jan 11, 2024 | 27.25 | 27.61 | 27.12 | 27.52 | 53,156 | +0.42(+1.55%) |
Jan 10, 2024 | 27.37 | 27.45 | 27.10 | 27.10 | 23,656 | -0.19(-0.70%) |
Jan 09, 2024 | 27.15 | 27.36 | 27.15 | 27.29 | 7,298 | -0.04(-0.15%) |
Jan 08, 2024 | 27.03 | 27.54 | 27.03 | 27.33 | 57,123 | +0.30(+1.11%) |
Jan 05, 2024 | 26.98 | 27.60 | 26.98 | 27.03 | 55,388 | -0.30(-1.09%) |
Jan 04, 2024 | 27.41 | 27.46 | 27.25 | 27.33 | 31,560 | -0.52(-1.88%) |
Jan 03, 2024 | 27.34 | 27.88 | 27.25 | 27.85 | 146,645 | +0.15(+0.55%) |
Jan 02, 2024 | 27.63 | 27.75 | 27.55 | 27.70 | 76,704 | -0.28(-1.02%) |
Dec 29, 2023 | 28.02 | 28.16 | 27.91 | 27.98 | 71,668 | -0.23(-0.80%) |
Dec 28, 2023 | 28.38 | 28.53 | 28.12 | 28.21 | 70,828 | -0.36(-1.25%) |
Dec 27, 2023 | 28.34 | 28.59 | 28.22 | 28.57 | 59,816 | +0.67(+2.40%) |
Dec 26, 2023 | 27.90 | 27.97 | 27.82 | 27.90 | 38,514 | +0.03(+0.10%) |
Dec 22, 2023 | 28.19 | 28.19 | 27.76 | 27.87 | 44,005 | -0.08(-0.28%) |
Dec 21, 2023 | 28.35 | 28.35 | 27.88 | 27.95 | 47,599 | -0.21(-0.73%) |
Dec 20, 2023 | 27.95 | 28.16 | 27.75 | 28.16 | 37,992 | +0.39(+1.39%) |
Dec 19, 2023 | 27.69 | 27.91 | 27.67 | 27.77 | 25,388 | +0.24(+0.86%) |
Dec 18, 2023 | 27.56 | 27.62 | 27.45 | 27.53 | 32,214 | -0.25(-0.89%) |
Dec 15, 2023 | 27.67 | 27.85 | 27.63 | 27.78 | 38,626 | -0.09(-0.31%) |
Dec 14, 2023 | 27.65 | 28.06 | 27.55 | 27.87 | 211,446 | +0.72(+2.64%) |
Dec 13, 2023 | 26.33 | 27.31 | 26.25 | 27.15 | 297,483 | +1.03(+3.94%) |
Dec 12, 2023 | 25.92 | 26.12 | 25.83 | 26.12 | 92,717 | +0.29(+1.11%) |
Dec 11, 2023 | 25.75 | 25.93 | 25.62 | 25.83 | 58,057 | -0.07(-0.28%) |
Dec 08, 2023 | 26.03 | 26.05 | 25.73 | 25.91 | 148,638 | -0.56(-2.12%) |
Dec 07, 2023 | 26.40 | 26.64 | 26.39 | 26.47 | 36,373 | -0.09(-0.34%) |
Dec 06, 2023 | 26.49 | 26.76 | 26.33 | 26.56 | 135,471 | +0.34(+1.28%) |
Dec 05, 2023 | 26.00 | 26.30 | 26.00 | 26.22 | 88,304 | +0.52(+2.04%) |
Dec 04, 2023 | 25.71 | 25.90 | 25.56 | 25.70 | 46,717 | -0.31(-1.18%) |